Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 15.26 | 15.76 | 15.26 | 15.59 | 15.59 | 21,700 |
30 May 2023 | 15.65 | 15.92 | 15.62 | 15.66 | 15.66 | 18,900 |
26 May 2023 | 15.68 | 15.80 | 15.55 | 15.67 | 15.67 | 14,200 |
25 May 2023 | 15.41 | 15.62 | 15.21 | 15.30 | 15.30 | 30,700 |
24 May 2023 | 15.52 | 15.79 | 15.43 | 15.61 | 15.61 | 12,100 |
23 May 2023 | 15.95 | 16.07 | 15.84 | 15.84 | 15.84 | 15,100 |
22 May 2023 | 16.46 | 16.46 | 16.09 | 16.09 | 16.09 | 18,500 |
19 May 2023 | 16.27 | 16.38 | 16.13 | 16.18 | 16.18 | 12,900 |
18 May 2023 | 16.61 | 16.61 | 15.76 | 16.29 | 16.29 | 10,400 |
17 May 2023 | 16.48 | 16.63 | 16.19 | 16.42 | 16.42 | 32,200 |
16 May 2023 | 16.39 | 16.39 | 16.09 | 16.13 | 16.13 | 310,900 |
15 May 2023 | 16.14 | 16.31 | 15.95 | 16.10 | 16.10 | 16,200 |
12 May 2023 | 16.48 | 16.54 | 16.34 | 16.54 | 16.54 | 11,000 |
11 May 2023 | 16.01 | 16.35 | 16.01 | 16.35 | 16.35 | 13,800 |
10 May 2023 | 16.19 | 16.46 | 16.09 | 16.09 | 16.09 | 9,300 |
09 May 2023 | 15.95 | 16.52 | 15.95 | 16.22 | 16.22 | 6,600 |
08 May 2023 | 16.09 | 16.37 | 15.84 | 16.10 | 16.10 | 10,900 |
05 May 2023 | 15.88 | 16.25 | 15.88 | 16.16 | 16.16 | 10,900 |
04 May 2023 | 15.80 | 15.94 | 15.47 | 15.94 | 15.94 | 9,800 |
03 May 2023 | 16.36 | 16.44 | 16.09 | 16.31 | 16.31 | 19,600 |
02 May 2023 | 16.18 | 16.74 | 16.12 | 16.74 | 16.74 | 21,800 |
02 May 2023 | 0.507 Dividend | |||||
01 May 2023 | 17.23 | 17.23 | 16.59 | 16.77 | 16.26 | 23,200 |
28 Apr 2023 | 16.76 | 17.12 | 16.76 | 16.90 | 16.39 | 16,900 |
27 Apr 2023 | 16.43 | 16.98 | 16.33 | 16.98 | 16.47 | 13,000 |
26 Apr 2023 | 16.85 | 17.01 | 16.43 | 16.73 | 16.22 | 13,800 |
25 Apr 2023 | 16.97 | 17.13 | 16.55 | 16.55 | 16.05 | 29,800 |
24 Apr 2023 | 16.82 | 17.38 | 16.75 | 17.30 | 16.78 | 13,100 |
21 Apr 2023 | 16.82 | 17.05 | 16.61 | 16.61 | 16.11 | 9,500 |
20 Apr 2023 | 17.08 | 17.21 | 16.87 | 16.98 | 16.47 | 21,300 |
19 Apr 2023 | 16.95 | 17.21 | 16.69 | 17.20 | 16.68 | 16,300 |
18 Apr 2023 | 16.76 | 16.92 | 16.62 | 16.92 | 16.41 | 11,900 |
17 Apr 2023 | 16.62 | 16.96 | 16.36 | 16.76 | 16.25 | 19,800 |
14 Apr 2023 | 16.57 | 16.72 | 16.26 | 16.32 | 15.83 | 19,700 |
13 Apr 2023 | 16.77 | 16.92 | 16.44 | 16.67 | 16.16 | 8,200 |
12 Apr 2023 | 16.63 | 16.75 | 16.30 | 16.43 | 15.94 | 9,200 |
11 Apr 2023 | 16.36 | 16.50 | 16.30 | 16.40 | 15.90 | 38,300 |
10 Apr 2023 | 15.88 | 16.85 | 15.88 | 16.22 | 15.73 | 13,600 |
06 Apr 2023 | 16.30 | 16.45 | 16.20 | 16.45 | 15.95 | 11,100 |
05 Apr 2023 | 16.14 | 16.26 | 16.06 | 16.16 | 15.67 | 14,600 |
04 Apr 2023 | 16.13 | 16.13 | 15.97 | 16.10 | 15.61 | 17,300 |
03 Apr 2023 | 15.81 | 16.20 | 15.74 | 16.20 | 15.71 | 8,700 |
31 Mar 2023 | 16.25 | 16.25 | 15.95 | 16.25 | 15.76 | 23,400 |
30 Mar 2023 | 16.26 | 16.36 | 16.00 | 16.36 | 15.87 | 14,500 |
29 Mar 2023 | 15.87 | 16.06 | 15.72 | 15.72 | 15.24 | 15,600 |
28 Mar 2023 | 15.53 | 15.69 | 15.45 | 15.69 | 15.22 | 18,200 |
27 Mar 2023 | 15.45 | 15.47 | 15.20 | 15.20 | 14.74 | 6,300 |
24 Mar 2023 | 15.17 | 15.39 | 15.17 | 15.38 | 14.92 | 24,300 |
23 Mar 2023 | 15.90 | 15.99 | 15.66 | 15.76 | 15.28 | 14,200 |
22 Mar 2023 | 15.67 | 15.84 | 15.60 | 15.65 | 15.17 | 12,800 |
21 Mar 2023 | 15.84 | 15.88 | 15.60 | 15.88 | 15.40 | 9,400 |
20 Mar 2023 | 15.26 | 15.37 | 15.02 | 15.23 | 14.77 | 9,700 |
17 Mar 2023 | 15.23 | 15.47 | 14.90 | 15.47 | 15.00 | 19,800 |
16 Mar 2023 | 15.59 | 15.85 | 15.39 | 15.85 | 15.37 | 11,600 |
15 Mar 2023 | 15.50 | 15.60 | 15.17 | 15.60 | 15.13 | 17,100 |
14 Mar 2023 | 16.37 | 16.45 | 16.23 | 16.42 | 15.92 | 14,400 |
13 Mar 2023 | 16.01 | 16.08 | 15.82 | 16.08 | 15.59 | 11,300 |
10 Mar 2023 | 16.28 | 16.60 | 16.07 | 16.40 | 15.90 | 8,800 |
09 Mar 2023 | 15.98 | 16.24 | 15.89 | 16.06 | 15.57 | 8,500 |
08 Mar 2023 | 15.93 | 16.16 | 15.85 | 16.00 | 15.52 | 12,100 |
07 Mar 2023 | 16.21 | 16.21 | 15.78 | 15.98 | 15.50 | 18,700 |
06 Mar 2023 | 16.08 | 16.28 | 15.99 | 16.07 | 15.58 | 18,100 |
03 Mar 2023 | 15.75 | 15.97 | 15.52 | 15.97 | 15.49 | 8,800 |
02 Mar 2023 | 15.51 | 15.67 | 15.37 | 15.67 | 15.20 | 10,600 |
01 Mar 2023 | 15.66 | 15.69 | 15.44 | 15.69 | 15.22 | 10,700 |
28 Feb 2023 | 15.52 | 15.60 | 15.35 | 15.40 | 14.93 | 19,900 |
27 Feb 2023 | 15.15 | 15.18 | 15.06 | 15.06 | 14.60 | 16,800 |
24 Feb 2023 | 14.98 | 15.06 | 14.74 | 15.06 | 14.60 | 11,300 |
23 Feb 2023 | 14.92 | 15.00 | 14.73 | 15.00 | 14.55 | 13,300 |
22 Feb 2023 | 14.66 | 14.81 | 14.57 | 14.61 | 14.16 | 10,900 |
21 Feb 2023 | 15.01 | 15.05 | 14.75 | 14.75 | 14.30 | 20,100 |
17 Feb 2023 | 15.08 | 15.12 | 14.82 | 14.82 | 14.37 | 13,300 |
16 Feb 2023 | 14.90 | 15.23 | 14.90 | 15.10 | 14.65 | 15,700 |
15 Feb 2023 | 15.09 | 15.22 | 15.03 | 15.10 | 14.64 | 8,400 |
14 Feb 2023 | 15.06 | 15.19 | 14.96 | 14.96 | 14.51 | 8,900 |
13 Feb 2023 | 15.01 | 15.19 | 14.93 | 15.03 | 14.58 | 17,600 |
10 Feb 2023 | 14.85 | 14.86 | 14.55 | 14.80 | 14.35 | 84,600 |
09 Feb 2023 | 15.39 | 15.45 | 15.17 | 15.45 | 14.98 | 12,500 |
08 Feb 2023 | 14.95 | 15.13 | 14.68 | 15.13 | 14.67 | 13,500 |
07 Feb 2023 | 14.72 | 14.93 | 14.63 | 14.93 | 14.48 | 21,600 |
06 Feb 2023 | 14.99 | 15.11 | 14.74 | 14.93 | 14.48 | 38,700 |
03 Feb 2023 | 15.14 | 15.27 | 15.05 | 15.19 | 14.73 | 14,600 |
02 Feb 2023 | 15.38 | 15.50 | 15.19 | 15.37 | 14.91 | 42,900 |
01 Feb 2023 | 15.03 | 15.43 | 15.03 | 15.28 | 14.82 | 28,200 |
31 Jan 2023 | 14.91 | 15.01 | 14.79 | 14.90 | 14.45 | 10,400 |
30 Jan 2023 | 15.17 | 15.19 | 15.00 | 15.00 | 14.55 | 47,300 |
27 Jan 2023 | 15.03 | 15.37 | 15.03 | 15.26 | 14.80 | 14,000 |
26 Jan 2023 | 15.16 | 15.45 | 14.94 | 15.33 | 14.87 | 8,300 |
25 Jan 2023 | 15.22 | 15.48 | 15.22 | 15.48 | 15.01 | 20,900 |
24 Jan 2023 | 14.79 | 15.03 | 14.68 | 14.77 | 14.32 | 14,400 |
23 Jan 2023 | 14.78 | 15.05 | 14.44 | 14.88 | 14.43 | 101,200 |
20 Jan 2023 | 14.80 | 14.97 | 14.77 | 14.92 | 14.47 | 43,500 |
19 Jan 2023 | 14.48 | 14.66 | 14.48 | 14.66 | 14.22 | 21,100 |
18 Jan 2023 | 14.94 | 14.96 | 14.61 | 14.84 | 14.39 | 17,200 |
17 Jan 2023 | 14.73 | 14.73 | 14.38 | 14.61 | 14.17 | 54,500 |
13 Jan 2023 | 14.57 | 14.68 | 14.31 | 14.50 | 14.06 | 26,300 |
12 Jan 2023 | 14.22 | 14.38 | 14.12 | 14.30 | 13.87 | 20,800 |
11 Jan 2023 | 13.84 | 14.01 | 13.71 | 13.84 | 13.42 | 7,800 |
10 Jan 2023 | 13.71 | 13.75 | 13.57 | 13.75 | 13.33 | 11,100 |
09 Jan 2023 | 13.31 | 13.73 | 13.31 | 13.55 | 13.14 | 49,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |